Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TransAlta Corporation (NY: TAC )

6.895 -0.185 (-2.61%)
Streaming Delayed Price Updated: 2:34 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2012 7.816 7.887 7.812 7.872 227,188 +0.06(+0.72%)
Feb 28, 2012 7.760 7.819 7.737 7.816 210,855 +0.14(+1.84%)
Feb 27, 2012 7.594 7.692 7.594 7.674 218,153 +0.05(+0.62%)
Feb 24, 2012 7.620 7.645 7.616 7.627 187,178 -0.00(-0.05%)
Feb 23, 2012 7.627 7.642 7.594 7.631 91,555 +0.03(+0.33%)
Feb 22, 2012 7.620 7.643 7.576 7.605 132,564 -0.00(-0.05%)
Feb 21, 2012 7.587 7.652 7.584 7.609 170,163 +0.03(+0.33%)
Feb 17, 2012 7.500 7.587 7.478 7.584 134,666 +0.10(+1.36%)
Feb 16, 2012 7.395 7.489 7.395 7.482 195,094 +0.08(+1.03%)
Feb 15, 2012 7.449 7.464 7.402 7.406 75,240 +0.00(+0.05%)
Feb 14, 2012 7.420 7.431 7.364 7.402 190,993 -0.02(-0.29%)
Feb 13, 2012 7.428 7.464 7.417 7.424 136,061 +0.02(+0.29%)
Feb 10, 2012 7.402 7.424 7.370 7.402 193,005 -0.03(-0.39%)
Feb 09, 2012 7.507 7.515 7.423 7.431 143,422 -0.06(-0.82%)
Feb 08, 2012 7.507 7.515 7.438 7.493 101,154 +0.01(+0.15%)
Feb 07, 2012 7.471 7.496 7.453 7.482 112,035 +0.01(+0.15%)
Feb 06, 2012 7.395 7.507 7.395 7.471 112,944 +0.05(+0.64%)
Feb 03, 2012 7.431 7.471 7.406 7.424 288,038 +0.03(+0.39%)
Feb 02, 2012 7.420 7.420 7.377 7.395 89,648 -0.01(-0.15%)
Feb 01, 2012 7.402 7.442 7.370 7.406 105,062 +0.03(+0.44%)
Jan 31, 2012 7.395 7.413 7.290 7.373 181,882 +0.04(+0.59%)
Jan 30, 2012 7.217 7.337 7.217 7.330 160,760 +0.05(+0.75%)
Jan 27, 2012 7.261 7.311 7.257 7.275 138,483 -0.00(-0.05%)
Jan 26, 2012 7.330 7.333 7.257 7.279 134,678 -0.03(-0.35%)
Jan 25, 2012 7.304 7.311 7.192 7.304 166,467 -0.01(-0.10%)
Jan 24, 2012 7.351 7.366 7.282 7.311 85,484 -0.06(-0.84%)
Jan 23, 2012 7.286 7.377 7.272 7.373 117,177 +0.12(+1.70%)
Jan 20, 2012 7.228 7.275 7.188 7.250 152,354 +0.00(+0.05%)
Jan 19, 2012 7.446 7.460 7.221 7.246 310,979 -0.15(-2.01%)
Jan 18, 2012 7.388 7.457 7.380 7.395 139,969 +0.03(+0.34%)
Jan 17, 2012 7.428 7.467 7.370 7.370 147,223 +0.04(+0.54%)
Jan 13, 2012 7.377 7.391 7.301 7.330 115,604 -0.10(-1.37%)
Jan 12, 2012 7.453 7.478 7.402 7.431 96,232 +0.00(+0.05%)
Jan 11, 2012 7.489 7.540 7.428 7.428 124,208 -0.08(-1.06%)
Jan 10, 2012 7.544 7.544 7.431 7.507 176,582 +0.01(+0.19%)
Jan 09, 2012 7.478 7.503 7.446 7.493 111,497 +0.04(+0.54%)
Jan 06, 2012 7.584 7.584 7.449 7.453 152,194 -0.12(-1.53%)
Jan 05, 2012 7.623 7.627 7.529 7.569 89,298 -0.08(-1.04%)
Jan 04, 2012 7.642 7.711 7.613 7.649 126,953 +0.17(+2.23%)
Dec 30, 2011 7.402 7.496 7.402 7.482 111,351 +0.08(+1.08%)
Dec 29, 2011 7.391 7.420 7.355 7.402 137,296 +0.03(+0.44%)
Dec 28, 2011 7.504 7.504 7.355 7.370 179,776 -0.15(-1.93%)
Dec 27, 2011 7.424 7.598 7.424 7.515 99,925 +0.10(+1.32%)
Dec 23, 2011 7.442 7.449 7.388 7.417 113,644 +0.01(+0.10%)
Dec 21, 2011 7.301 7.409 7.275 7.409 129,507 +0.10(+1.34%)
Dec 20, 2011 7.235 7.340 7.235 7.311 155,849 +0.17(+2.44%)
Dec 19, 2011 7.181 7.213 7.130 7.137 180,647 -0.01(-0.20%)
Dec 16, 2011 7.224 7.286 7.137 7.152 173,776 -0.05(-0.71%)
Dec 15, 2011 7.217 7.257 7.174 7.203 151,177 +0.05(+0.71%)
Dec 14, 2011 7.221 7.250 7.123 7.152 260,446 -0.11(-1.55%)
Dec 13, 2011 7.359 7.438 7.250 7.264 256,003 -0.10(-1.38%)
Dec 12, 2011 7.362 7.413 7.308 7.366 148,851 -0.09(-1.22%)
Dec 09, 2011 7.489 7.518 7.409 7.457 144,803 -0.09(-1.25%)
Dec 08, 2011 7.580 7.638 7.475 7.551 70,265 -0.09(-1.19%)
Dec 07, 2011 7.645 7.682 7.587 7.642 99,622 -0.01(-0.14%)
Dec 06, 2011 7.776 7.780 7.620 7.653 82,356 -0.10(-1.31%)
Dec 05, 2011 7.801 7.838 7.718 7.754 97,232 +0.03(+0.42%)
Dec 02, 2011 7.859 7.859 7.721 7.722 103,712 -0.11(-1.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.